KissMeData/028080/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-85	5	-2.86	114517135	39509	24.09	2970	2970	2860	3860	2080	2970	2898.51	0.00	0	868	3256	3112	3006	2862	2756	3185	2935	63	890	500	2010	5	1	12577506	363	-1.48	0.40	12	0.31	-1954.00	7227.00	6050	20231010	-52.31	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	6050	-52.31	20231010	2165	33.26	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
3	20240930	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-75	5	-2.53	102941675	35493	21.64	2970	2970	2860	3860	2080	2970	2900.34	0.00	0	1291	3256	3112	3006	2862	2756	3185	2935	63	890	500	2010	5	1	12577506	364	-1.48	0.40	12	0.28	-1954.00	7227.00	6050	20231010	-52.15	2165	20240805	33.72	5130	-43.57	20240201	2165	33.72	20240805	6050	-52.15	20231010	2165	33.72	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
4	20240930	140409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-90	5	-3.03	90864040	31314	19.09	2970	2970	2860	3860	2080	2970	2901.71	0.00	0	395	3256	3112	3006	2862	2756	3185	2935	63	890	500	2010	5	1	12577506	362	-1.47	0.40	12	0.25	-1954.00	7227.00	6050	20231010	-52.40	2165	20240805	33.03	5130	-43.86	20240201	2165	33.03	20240805	6050	-52.40	20231010	2165	33.03	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
5	20240930	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-65	5	-2.19	85961560	29617	18.06	2970	2970	2860	3860	2080	2970	2902.44	0.00	0	512	3256	3112	3006	2862	2756	3185	2935	63	890	500	2010	5	1	12577506	365	-1.49	0.40	12	0.24	-1954.00	7227.00	6050	20231010	-51.98	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	6050	-51.98	20231010	2165	34.18	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
6	20240930	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-70	5	-2.36	80142045	27607	16.83	2970	2970	2860	3860	2080	2970	2902.96	0.00	0	-390	3256	3112	3006	2862	2756	3185	2935	63	890	500	2010	5	1	12577506	365	-1.48	0.40	12	0.22	-1954.00	7227.00	6050	20231010	-52.07	2165	20240805	33.95	5130	-43.47	20240201	2165	33.95	20240805	6050	-52.07	20231010	2165	33.95	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
7	20240930	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-60	5	-2.02	59878305	20573	12.54	2970	2970	2885	3860	2080	2970	2910.53	0.00	0	681	3256	3112	3006	2862	2756	3185	2935	63	890	500	2010	5	1	12577506	366	-1.49	0.40	12	0.16	-1954.00	7227.00	6050	20231010	-51.90	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	6050	-51.90	20231010	2165	34.41	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
8	20240930	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	-65	5	-2.19	42784985	14672	8.94	2970	2970	2890	3860	2080	2970	2916.10	0.00	0	1756	3256	3112	3006	2862	2756	3185	2935	63	890	500	2010	5	1	12577506	365	-1.49	0.40	12	0.12	-1954.00	7227.00	6050	20231010	-51.98	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	6050	-51.98	20231010	2165	34.18	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
9	20240930	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-50	5	-1.68	6272430	2127	1.30	2970	2970	2920	3860	2080	2970	2948.96	0.00	0	723	3256	3112	3006	2862	2756	3185	2935	63	890	500	2010	5	1	12577506	367	-1.49	0.40	12	0.02	-1954.00	7227.00	6050	20231010	-51.74	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	6050	-51.74	20231010	2165	34.87	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
10	20240927	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	60	2	2.06	487690120	163441	534.75	2965	3150	2900	3780	2040	2910	2984.08	0.00	0	10285	3010	2960	2910	2860	2810	2985	2885	63	870	500	1970	5	1	12577506	374	-1.52	0.41	12	1.30	-1954.00	7227.00	6050	20231010	-50.91	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	6050	-50.91	20231010	2165	37.18	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
11	20240927	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	100	2	3.44	414060640	138850	454.29	2965	3150	2900	3780	2040	2910	2982.07	0.00	0	6239	3010	2960	2910	2860	2810	2985	2885	63	870	500	1970	5	1	12577506	379	-1.54	0.42	12	1.10	-1954.00	7227.00	6050	20231010	-50.25	2165	20240805	39.03	5130	-41.33	20240201	2165	39.03	20240805	6050	-50.25	20231010	2165	39.03	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
12	20240927	140410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	45	2	1.55	267549960	89707	293.51	2965	3150	2900	3780	2040	2910	2982.49	0.00	0	2000	3010	2960	2910	2860	2810	2985	2885	63	870	500	1970	5	1	12577506	372	-1.51	0.41	12	0.71	-1954.00	7227.00	6050	20231010	-51.16	2165	20240805	36.49	5130	-42.40	20240201	2165	36.49	20240805	6050	-51.16	20231010	2165	36.49	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
13	20240927	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	30	2	1.03	255986785	85778	280.65	2965	3150	2900	3780	2040	2910	2984.29	0.00	0	739	3010	2960	2910	2860	2810	2985	2885	63	870	500	1970	5	1	12577506	370	-1.50	0.41	12	0.68	-1954.00	7227.00	6050	20231010	-51.40	2165	20240805	35.80	5130	-42.69	20240201	2165	35.80	20240805	6050	-51.40	20231010	2165	35.80	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
14	20240927	120406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	30	2	1.03	237175170	79381	259.72	2965	3150	2900	3780	2040	2910	2987.81	0.00	0	289	3010	2960	2910	2860	2810	2985	2885	63	870	500	1970	5	1	12577506	370	-1.50	0.41	12	0.63	-1954.00	7227.00	6050	20231010	-51.40	2165	20240805	35.80	5130	-42.69	20240201	2165	35.80	20240805	6050	-51.40	20231010	2165	35.80	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
15	20240927	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	80	2	2.75	166860660	55555	181.77	2965	3150	2900	3780	2040	2910	3003.52	0.00	0	465	3010	2960	2910	2860	2810	2985	2885	63	870	500	1970	5	1	12577506	376	-1.53	0.41	12	0.44	-1954.00	7227.00	6050	20231010	-50.58	2165	20240805	38.11	5130	-41.72	20240201	2165	38.11	20240805	6050	-50.58	20231010	2165	38.11	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
16	20240927	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	10	2	0.34	12987020	4450	14.56	2965	2965	2900	3780	2040	2910	2918.43	0.00	0	88	3010	2960	2910	2860	2810	2985	2885	63	870	500	1970	5	1	12577506	367	-1.49	0.40	12	0.04	-1954.00	7227.00	6050	20231010	-51.74	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	6050	-51.74	20231010	2165	34.87	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
17	20240927	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	5	2	0.17	1299395	447	1.46	2965	2965	2900	3780	2040	2910	2906.92	0.00	0	-319	3010	2960	2910	2860	2810	2985	2885	63	870	500	1970	5	1	12577506	367	-1.49	0.40	12	0.00	-1954.00	7227.00	6050	20231010	-51.82	2165	20240805	34.64	5130	-43.18	20240201	2165	34.64	20240805	6050	-51.82	20231010	2165	34.64	20240805	0.15	N	028080	500	62 억		0	N	N	0	N	00	N
18	20240926	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	55	2	1.93	88954140	30563	73.80	2860	2960	2860	3710	2000	2855	2910.52	0.00	0	1254	2998	2926	2888	2816	2778	2907	2797	63	855	500	1940	5	1	12577506	366	-1.49	0.40	12	0.24	-1954.00	7227.00	6050	20231010	-51.90	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	6050	-51.90	20231010	2165	34.41	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
19	20240926	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	60	2	2.10	83681000	28751	69.43	2860	2960	2860	3710	2000	2855	2910.54	0.00	0	656	2998	2926	2888	2816	2778	2907	2797	63	855	500	1940	5	1	12577506	367	-1.49	0.40	12	0.23	-1954.00	7227.00	6050	20231010	-51.82	2165	20240805	34.64	5130	-43.18	20240201	2165	34.64	20240805	6050	-51.82	20231010	2165	34.64	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
20	20240926	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	55	2	1.93	80254095	27574	66.58	2860	2960	2860	3710	2000	2855	2910.50	0.00	0	164	2998	2926	2888	2816	2778	2907	2797	63	855	500	1940	5	1	12577506	366	-1.49	0.40	12	0.22	-1954.00	7227.00	6050	20231010	-51.90	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	6050	-51.90	20231010	2165	34.41	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
21	20240926	130407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	25	2	0.88	72437045	24873	60.06	2860	2960	2860	3710	2000	2855	2912.28	0.00	0	-2030	2998	2926	2888	2816	2778	2907	2797	63	855	500	1940	5	1	12577506	362	-1.47	0.40	12	0.20	-1954.00	7227.00	6050	20231010	-52.40	2165	20240805	33.03	5130	-43.86	20240201	2165	33.03	20240805	6050	-52.40	20231010	2165	33.03	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
22	20240926	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	50	2	1.75	66704405	22894	55.28	2860	2960	2860	3710	2000	2855	2913.62	0.00	0	-2684	2998	2926	2888	2816	2778	2907	2797	63	855	500	1940	5	1	12577506	365	-1.49	0.40	12	0.18	-1954.00	7227.00	6050	20231010	-51.98	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	6050	-51.98	20231010	2165	34.18	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
23	20240926	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	40	2	1.40	35069835	12073	29.15	2860	2925	2860	3710	2000	2855	2904.82	0.00	0	-1259	2998	2926	2888	2816	2778	2907	2797	63	855	500	1940	5	1	12577506	364	-1.48	0.40	12	0.10	-1954.00	7227.00	6050	20231010	-52.15	2165	20240805	33.72	5130	-43.57	20240201	2165	33.72	20240805	6050	-52.15	20231010	2165	33.72	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
24	20240926	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	30	2	1.05	19613070	6719	16.22	2860	2925	2860	3710	2000	2855	2919.05	0.00	0	-4749	2998	2926	2888	2816	2778	2907	2797	63	855	500	1940	5	1	12577506	363	-1.48	0.40	12	0.05	-1954.00	7227.00	6050	20231010	-52.31	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	6050	-52.31	20231010	2165	33.26	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
25	20240926	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	70	2	2.45	16020640	5480	13.23	2860	2925	2860	3710	2000	2855	2923.47	0.00	0	-4665	2998	2926	2888	2816	2778	2907	2797	63	855	500	1940	5	1	12577506	368	-1.50	0.40	12	0.04	-1954.00	7227.00	6050	20231010	-51.65	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	6050	-51.65	20231010	2165	35.10	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
26	20240925	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-45	5	-1.55	114174475	39543	71.05	2960	2960	2850	3770	2030	2900	2887.35	0.00	0	162	3066	2982	2896	2812	2726	3025	2855	63	870	500	1970	5	1	12577506	359	-1.46	0.40	12	0.31	-1954.00	7227.00	6050	20231010	-52.81	2165	20240805	31.87	5130	-44.35	20240201	2165	31.87	20240805	6050	-52.81	20231010	2165	31.87	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
27	20240925	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-30	5	-1.03	101702590	35180	63.21	2960	2960	2850	3770	2030	2900	2890.92	0.00	0	124	3066	2982	2896	2812	2726	3025	2855	63	870	500	1970	5	1	12577506	361	-1.47	0.40	12	0.28	-1954.00	7227.00	6050	20231010	-52.56	2165	20240805	32.56	5130	-44.05	20240201	2165	32.56	20240805	6050	-52.56	20231010	2165	32.56	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
28	20240925	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-10	5	-0.34	79970935	27625	49.64	2960	2960	2850	3770	2030	2900	2894.88	0.00	0	-457	3066	2982	2896	2812	2726	3025	2855	63	870	500	1970	5	1	12577506	363	-1.48	0.40	12	0.22	-1954.00	7227.00	6050	20231010	-52.23	2165	20240805	33.49	5130	-43.66	20240201	2165	33.49	20240805	6050	-52.23	20231010	2165	33.49	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
29	20240925	130405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-25	5	-0.86	66073790	22813	40.99	2960	2960	2850	3770	2030	2900	2896.32	0.00	0	-1023	3066	2982	2896	2812	2726	3025	2855	63	870	500	1970	5	1	12577506	362	-1.47	0.40	12	0.18	-1954.00	7227.00	6050	20231010	-52.48	2165	20240805	32.79	5130	-43.96	20240201	2165	32.79	20240805	6050	-52.48	20231010	2165	32.79	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
30	20240925	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-25	5	-0.86	54727150	18847	33.86	2960	2960	2865	3770	2030	2900	2903.76	0.00	0	-1841	3066	2982	2896	2812	2726	3025	2855	63	870	500	1970	5	1	12577506	362	-1.47	0.40	12	0.15	-1954.00	7227.00	6050	20231010	-52.48	2165	20240805	32.79	5130	-43.96	20240201	2165	32.79	20240805	6050	-52.48	20231010	2165	32.79	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
31	20240925	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-15	5	-0.52	50932825	17535	31.51	2960	2960	2865	3770	2030	2900	2904.64	0.00	0	-1486	3066	2982	2896	2812	2726	3025	2855	63	870	500	1970	5	1	12577506	363	-1.48	0.40	12	0.14	-1954.00	7227.00	6050	20231010	-52.31	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	6050	-52.31	20231010	2165	33.26	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
32	20240925	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	5	2	0.17	40998580	14078	25.30	2960	2960	2870	3770	2030	2900	2912.24	0.00	0	-1536	3066	2982	2896	2812	2726	3025	2855	63	870	500	1970	5	1	12577506	365	-1.49	0.40	12	0.11	-1954.00	7227.00	6050	20231010	-51.98	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	6050	-51.98	20231010	2165	34.18	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
33	20240925	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	60	2	2.07	1310885	443	0.80	2960	2960	2955	3770	2030	2900	2959.11	0.00	0	-38	3066	2982	2896	2812	2726	3025	2855	63	870	500	1970	5	1	12577506	372	-1.51	0.41	12	0.00	-1954.00	7227.00	6050	20231010	-51.07	2165	20240805	36.72	5130	-42.30	20240201	2165	36.72	20240805	6050	-51.07	20231010	2165	36.72	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
34	20240924	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	65	2	2.29	161435770	55576	173.72	2810	2980	2810	3685	1985	2835	2904.78	0.00	0	9870	2981	2907	2866	2792	2751	2945	2830	63	850	500	1920	5	1	12577506	365	-1.48	0.40	12	0.44	-1954.00	7227.00	6050	20231010	-52.07	2165	20240805	33.95	5130	-43.47	20240201	2165	33.95	20240805	6050	-52.07	20231010	2165	33.95	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
35	20240924	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	90	2	3.17	140652760	48444	151.43	2810	2980	2810	3685	1985	2835	2903.41	0.00	0	8781	2981	2907	2866	2792	2751	2945	2830	63	850	500	1920	5	1	12577506	368	-1.50	0.40	12	0.39	-1954.00	7227.00	6050	20231010	-51.65	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	6050	-51.65	20231010	2165	35.10	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
36	20240924	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	75	2	2.65	131231315	45216	141.34	2810	2980	2810	3685	1985	2835	2902.32	0.00	0	7722	2981	2907	2866	2792	2751	2945	2830	63	850	500	1920	5	1	12577506	366	-1.49	0.40	12	0.36	-1954.00	7227.00	6050	20231010	-51.90	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	6050	-51.90	20231010	2165	34.41	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
37	20240924	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	80	2	2.82	125978675	43413	135.70	2810	2980	2810	3685	1985	2835	2901.87	0.00	0	7516	2981	2907	2866	2792	2751	2945	2830	63	850	500	1920	5	1	12577506	367	-1.49	0.40	12	0.35	-1954.00	7227.00	6050	20231010	-51.82	2165	20240805	34.64	5130	-43.18	20240201	2165	34.64	20240805	6050	-51.82	20231010	2165	34.64	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
38	20240924	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	90	2	3.17	98825000	34067	106.49	2810	2980	2810	3685	1985	2835	2900.90	0.00	0	3822	2981	2907	2866	2792	2751	2945	2830	63	850	500	1920	5	1	12577506	368	-1.50	0.40	12	0.27	-1954.00	7227.00	6050	20231010	-51.65	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	6050	-51.65	20231010	2165	35.10	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
39	20240924	110403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	35	2	1.23	34677470	12137	37.94	2810	2895	2810	3685	1985	2835	2857.17	0.00	0	3981	2981	2907	2866	2792	2751	2945	2830	63	850	500	1920	5	1	12577506	361	-1.47	0.40	12	0.10	-1954.00	7227.00	6050	20231010	-52.56	2165	20240805	32.56	5130	-44.05	20240201	2165	32.56	20240805	6050	-52.56	20231010	2165	32.56	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
40	20240924	100401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	55	2	1.94	29324195	10276	32.12	2810	2890	2810	3685	1985	2835	2853.66	0.00	0	4175	2981	2907	2866	2792	2751	2945	2830	63	850	500	1920	5	1	12577506	363	-1.48	0.40	12	0.08	-1954.00	7227.00	6050	20231010	-52.23	2165	20240805	33.49	5130	-43.66	20240201	2165	33.49	20240805	6050	-52.23	20231010	2165	33.49	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
41	20240924	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	25	2	0.88	2712210	961	3.00	2810	2860	2810	3685	1985	2835	2822.28	0.00	0	391	2981	2907	2866	2792	2751	2945	2830	63	850	500	1920	5	1	12577506	360	-1.46	0.40	12	0.01	-1954.00	7227.00	6050	20231010	-52.73	2165	20240805	32.10	5130	-44.25	20240201	2165	32.10	20240805	6050	-52.73	20231010	2165	32.10	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
42	20240923	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-15	5	-0.53	90082555	31685	60.11	2825	2940	2825	3705	1995	2850	2843.07	0.00	0	5073	2936	2892	2856	2812	2776	2875	2795	63	855	500	1930	5	1	12577506	357	-1.45	0.39	12	0.25	-1954.00	7227.00	6050	20231010	-53.14	2165	20240805	30.95	5130	-44.74	20240201	2165	30.95	20240805	6050	-53.14	20231010	2165	30.95	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
43	20240923	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	0	3	0.00	75835120	26661	50.58	2825	2940	2825	3705	1995	2850	2844.42	0.00	0	4298	2936	2892	2856	2812	2776	2875	2795	63	855	500	1930	5	1	12577506	358	-1.46	0.39	12	0.21	-1954.00	7227.00	6050	20231010	-52.89	2165	20240805	31.64	5130	-44.44	20240201	2165	31.64	20240805	6050	-52.89	20231010	2165	31.64	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
44	20240923	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-5	5	-0.18	62756530	22056	41.84	2825	2940	2825	3705	1995	2850	2845.33	0.00	0	4059	2936	2892	2856	2812	2776	2875	2795	63	855	500	1930	5	1	12577506	358	-1.46	0.39	12	0.18	-1954.00	7227.00	6050	20231010	-52.98	2165	20240805	31.41	5130	-44.54	20240201	2165	31.41	20240805	6050	-52.98	20231010	2165	31.41	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
45	20240923	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-15	5	-0.53	35523490	12454	23.63	2825	2940	2825	3705	1995	2850	2852.38	0.00	0	966	2936	2892	2856	2812	2776	2875	2795	63	855	500	1930	5	1	12577506	357	-1.45	0.39	12	0.10	-1954.00	7227.00	6050	20231010	-53.14	2165	20240805	30.95	5130	-44.74	20240201	2165	30.95	20240805	6050	-53.14	20231010	2165	30.95	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
46	20240923	120401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-15	5	-0.53	20451450	7161	13.58	2825	2940	2825	3705	1995	2850	2855.95	0.00	0	-832	2936	2892	2856	2812	2776	2875	2795	63	855	500	1930	5	1	12577506	357	-1.45	0.39	12	0.06	-1954.00	7227.00	6050	20231010	-53.14	2165	20240805	30.95	5130	-44.74	20240201	2165	30.95	20240805	6050	-53.14	20231010	2165	30.95	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
47	20240923	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	5	2	0.18	17775060	6218	11.80	2825	2940	2825	3705	1995	2850	2858.65	0.00	0	-910	2936	2892	2856	2812	2776	2875	2795	63	855	500	1930	5	1	12577506	359	-1.46	0.40	12	0.05	-1954.00	7227.00	6050	20231010	-52.81	2165	20240805	31.87	5130	-44.35	20240201	2165	31.87	20240805	6050	-52.81	20231010	2165	31.87	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
48	20240923	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	35	2	1.23	12425595	4345	8.24	2825	2940	2825	3705	1995	2850	2859.75	0.00	0	-1281	2936	2892	2856	2812	2776	2875	2795	63	855	500	1930	5	1	12577506	363	-1.48	0.40	12	0.03	-1954.00	7227.00	6050	20231010	-52.31	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	6050	-52.31	20231010	2165	33.26	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
49	20240923	090359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-25	5	-0.88	466125	165	0.31	2825	2825	2825	3705	1995	2850	2825.00	0.00	0	0	2936	2892	2856	2812	2776	2875	2795	63	855	500	1930	5	1	12577506	355	-1.45	0.39	12	0.00	-1954.00	7227.00	6050	20231010	-53.31	2165	20240805	30.48	5130	-44.93	20240201	2165	30.48	20240805	6050	-53.31	20231010	2165	30.48	20240805	0.14	N	028080	500	62 억		0	N	N	0	N	00	N
50	20240913	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	90	2	3.15	263231690	91142	74.22	2855	2960	2825	3715	2005	2860	2887.42	0.00	0	-657	3053	2956	2903	2806	2753	2930	2780	63	855	500	1940	5	1	12577506	371	-1.51	0.41	12	0.72	-1954.00	7227.00	6050	20230911	-51.24	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	6050	-51.24	20231010	2165	36.26	20240805	0.18	N	028080	500	62 억		0	N	N	0	N	00	N
51	20240913	150347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	25	2	0.87	189064385	65885	53.65	2855	2925	2825	3715	2005	2860	2869.61	0.00	0	-2801	3053	2956	2903	2806	2753	2930	2780	63	855	500	1940	5	1	12577506	363	-1.48	0.40	12	0.52	-1954.00	7227.00	6050	20230911	-52.31	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	6050	-52.31	20231010	2165	33.26	20240805	0.18	N	028080	500	62 억		0	N	N	0	N	00	N
52	20240913	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-15	5	-0.52	126151980	44149	35.95	2855	2905	2825	3715	2005	2860	2857.41	0.00	0	-1682	3053	2956	2903	2806	2753	2930	2780	63	855	500	1940	5	1	12577506	358	-1.46	0.39	12	0.35	-1954.00	7227.00	6050	20230911	-52.98	2165	20240805	31.41	5130	-44.54	20240201	2165	31.41	20240805	6050	-52.98	20231010	2165	31.41	20240805	0.18	N	028080	500	62 억		0	N	N	0	N	00	N
53	20240913	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	5	2	0.17	90561960	31631	25.76	2855	2905	2825	3715	2005	2860	2863.08	0.00	0	-3097	3053	2956	2903	2806	2753	2930	2780	63	855	500	1940	5	1	12577506	360	-1.47	0.40	12	0.25	-1954.00	7227.00	6050	20230911	-52.64	2165	20240805	32.33	5130	-44.15	20240201	2165	32.33	20240805	6050	-52.64	20231010	2165	32.33	20240805	0.18	N	028080	500	62 억		0	N	N	0	N	00	N
54	20240913	120346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-5	5	-0.17	87612905	30601	24.92	2855	2905	2825	3715	2005	2860	2863.07	0.00	0	-2260	3053	2956	2903	2806	2753	2930	2780	63	855	500	1940	5	1	12577506	359	-1.46	0.40	12	0.24	-1954.00	7227.00	6050	20230911	-52.81	2165	20240805	31.87	5130	-44.35	20240201	2165	31.87	20240805	6050	-52.81	20231010	2165	31.87	20240805	0.18	N	028080	500	62 억		0	N	N	0	N	00	N
55	20240913	110346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	30	2	1.05	71429420	24939	20.31	2855	2905	2825	3715	2005	2860	2864.17	0.00	0	-1313	3053	2956	2903	2806	2753	2930	2780	63	855	500	1940	5	1	12577506	363	-1.48	0.40	12	0.20	-1954.00	7227.00	6050	20230911	-52.23	2165	20240805	33.49	5130	-43.66	20240201	2165	33.49	20240805	6050	-52.23	20231010	2165	33.49	20240805	0.18	N	028080	500	62 억		0	N	N	0	N	00	N
56	20240913	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-20	5	-0.70	35649590	12498	10.18	2855	2885	2825	3715	2005	2860	2852.42	0.00	0	-1564	3053	2956	2903	2806	2753	2930	2780	63	855	500	1940	5	1	12577506	357	-1.45	0.39	12	0.10	-1954.00	7227.00	6050	20230911	-53.06	2165	20240805	31.18	5130	-44.64	20240201	2165	31.18	20240805	6050	-53.06	20231010	2165	31.18	20240805	0.18	N	028080	500	62 억		0	N	N	0	N	00	N
57	20240913	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	20	2	0.70	2989755	1047	0.85	2855	2880	2855	3715	2005	2860	2855.54	0.00	0	-44	3053	2956	2903	2806	2753	2930	2780	63	855	500	1940	5	1	12577506	362	-1.47	0.40	12	0.01	-1954.00	7227.00	6050	20230911	-52.40	2165	20240805	33.03	5130	-43.86	20240201	2165	33.03	20240805	6050	-52.40	20231010	2165	33.03	20240805	0.18	N	028080	500	62 억		0	N	N	0	N	00	N
58	20240912	160345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-40	5	-1.38	353601905	121171	7.82	2880	3000	2850	3770	2030	2900	2918.21	0.00	0	9207	3720	3310	3040	2630	2360	3175	2495	63	870	500	1970	5	1	12577506	360	-1.46	0.40	12	0.96	-1954.00	7227.00	6120	20230906	-53.27	2165	20240805	32.10	5130	-44.25	20240201	2165	32.10	20240805	6050	-52.73	20231010	2165	32.10	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
59	20240912	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-5	5	-0.17	326152055	111625	7.20	2880	3000	2850	3770	2030	2900	2921.85	0.00	0	8935	3720	3310	3040	2630	2360	3175	2495	63	870	500	1970	5	1	12577506	364	-1.48	0.40	12	0.89	-1954.00	7227.00	6120	20230906	-52.70	2165	20240805	33.72	5130	-43.57	20240201	2165	33.72	20240805	6050	-52.15	20231010	2165	33.72	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
60	20240912	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	15	2	0.52	288189950	98525	6.36	2880	3000	2850	3770	2030	2900	2925.04	0.00	0	10050	3720	3310	3040	2630	2360	3175	2495	63	870	500	1970	5	1	12577506	367	-1.49	0.40	12	0.78	-1954.00	7227.00	6120	20230906	-52.37	2165	20240805	34.64	5130	-43.18	20240201	2165	34.64	20240805	6050	-51.82	20231010	2165	34.64	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
61	20240912	130345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	40	2	1.38	271595065	92837	5.99	2880	3000	2850	3770	2030	2900	2925.50	0.00	0	9997	3720	3310	3040	2630	2360	3175	2495	63	870	500	1970	5	1	12577506	370	-1.50	0.41	12	0.74	-1954.00	7227.00	6120	20230906	-51.96	2165	20240805	35.80	5130	-42.69	20240201	2165	35.80	20240805	6050	-51.40	20231010	2165	35.80	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
62	20240912	120344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	25	2	0.86	219830155	75138	4.85	2880	3000	2850	3770	2030	2900	2925.69	0.00	0	14219	3720	3310	3040	2630	2360	3175	2495	63	870	500	1970	5	1	12577506	368	-1.50	0.40	12	0.60	-1954.00	7227.00	6120	20230906	-52.21	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	6050	-51.65	20231010	2165	35.10	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
63	20240912	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	5	2	0.17	207086405	70755	4.56	2880	3000	2850	3770	2030	2900	2926.81	0.00	0	14206	3720	3310	3040	2630	2360	3175	2495	63	870	500	1970	5	1	12577506	365	-1.49	0.40	12	0.56	-1954.00	7227.00	6120	20230906	-52.53	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	6050	-51.98	20231010	2165	34.18	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
64	20240912	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	5	2	0.17	120658720	41334	2.67	2880	2965	2850	3770	2030	2900	2919.12	0.00	0	14735	3720	3310	3040	2630	2360	3175	2495	63	870	500	1970	5	1	12577506	365	-1.49	0.40	12	0.33	-1954.00	7227.00	6120	20230906	-52.53	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	6050	-51.98	20231010	2165	34.18	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
65	20240912	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-30	5	-1.03	14175310	4934	0.32	2880	2885	2850	3770	2030	2900	2872.99	0.00	0	893	3720	3310	3040	2630	2360	3175	2495	63	870	500	1970	5	1	12577506	361	-1.47	0.40	12	0.04	-1954.00	7227.00	6120	20230906	-53.10	2165	20240805	32.56	5130	-44.05	20240201	2165	32.56	20240805	6050	-52.56	20231010	2165	32.56	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
66	20240911	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-35	5	-1.19	4816281770	1547253	59.80	2980	3450	2770	3815	2055	2935	3112.82	0.00	0	-11871	3775	3355	2970	2550	2165	3565	2760	63	880	500	1990	5	1	12577506	365	-1.48	0.40	12	12.30	-1954.00	7227.00	6120	20230906	-52.61	2165	20240805	33.95	5130	-43.47	20240201	2165	33.95	20240805	6050	-52.07	20230911	2165	33.95	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
67	20240911	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-40	5	-1.36	4759712955	1527787	59.04	2980	3450	2770	3815	2055	2935	3115.43	0.00	0	-10437	3775	3355	2970	2550	2165	3565	2760	63	880	500	1990	5	1	12577506	364	-1.48	0.40	12	12.15	-1954.00	7227.00	6120	20230906	-52.70	2165	20240805	33.72	5130	-43.57	20240201	2165	33.72	20240805	6050	-52.15	20230911	2165	33.72	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
68	20240911	140341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-5	5	-0.17	3845566615	1220637	47.17	2980	3450	2825	3815	2055	2935	3150.46	0.00	0	-13823	3775	3355	2970	2550	2165	3565	2760	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	9.70	-1954.00	7227.00	6120	20230906	-52.12	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	6050	-51.57	20230911	2165	35.33	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
69	20240911	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-40	5	-1.36	826487120	280582	10.84	2980	3080	2825	3815	2055	2935	2945.62	0.00	0	-17946	3775	3355	2970	2550	2165	3565	2760	63	880	500	1990	5	1	12577506	364	-1.48	0.40	12	2.23	-1954.00	7227.00	6120	20230906	-52.70	2165	20240805	33.72	5130	-43.57	20240201	2165	33.72	20240805	6050	-52.15	20230911	2165	33.72	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
70	20240911	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-75	5	-2.56	792051335	268607	10.38	2980	3080	2825	3815	2055	2935	2948.74	0.00	0	-18529	3775	3355	2970	2550	2165	3565	2760	63	880	500	1990	5	1	12577506	360	-1.46	0.40	12	2.14	-1954.00	7227.00	6120	20230906	-53.27	2165	20240805	32.10	5130	-44.25	20240201	2165	32.10	20240805	6050	-52.73	20230911	2165	32.10	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
71	20240911	110337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-70	5	-2.39	769750385	260798	10.08	2980	3080	2825	3815	2055	2935	2951.52	0.00	0	-19643	3775	3355	2970	2550	2165	3565	2760	63	880	500	1990	5	1	12577506	360	-1.47	0.40	12	2.07	-1954.00	7227.00	6120	20230906	-53.19	2165	20240805	32.33	5130	-44.15	20240201	2165	32.33	20240805	6050	-52.64	20230911	2165	32.33	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
72	20240911	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	15	2	0.51	471568165	158318	6.12	2980	3080	2905	3815	2055	2935	2978.61	0.00	0	-5254	3775	3355	2970	2550	2165	3565	2760	63	880	500	1990	5	1	12577506	371	-1.51	0.41	12	1.26	-1954.00	7227.00	6120	20230906	-51.80	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	6050	-51.24	20230911	2165	36.26	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
73	20240911	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	85	2	2.90	120950155	40224	1.55	2980	3080	2960	3815	2055	2935	3006.92	0.00	0	-2156	3775	3355	2970	2550	2165	3565	2760	63	880	500	1990	5	1	12577506	380	-1.55	0.42	12	0.32	-1954.00	7227.00	6120	20230906	-50.65	2165	20240805	39.49	5130	-41.13	20240201	2165	39.49	20240805	6050	-50.08	20230911	2165	39.49	20240805	0.17	N	028080	500	62 억		0	N	N	0	N	00	N
74	20240910	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	325	2	12.45	8209556095	2529938	5675.56	2625	3390	2585	3390	1830	2610	3245.33	0.00	0	12819	2743	2676	2563	2496	2383	2710	2530	63	780	500	1770	5	1	12577506	369	-1.50	0.41	12	20.11	-1954.00	7227.00	6120	20230906	-52.04	2165	20240805	35.57	5130	-42.79	20240201	2165	35.57	20240805	6050	-51.49	20230911	2165	35.57	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
75	20240910	150341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	365	2	13.98	7723173315	2364692	5304.85	2625	3390	2585	3390	1830	2610	3266.04	0.00	0	-17770	2743	2676	2563	2496	2383	2710	2530	63	780	500	1770	5	1	12577506	374	-1.52	0.41	12	18.80	-1954.00	7227.00	6120	20230906	-51.39	2165	20240805	37.41	5130	-42.01	20240201	2165	37.41	20240805	6050	-50.83	20230911	2165	37.41	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
76	20240910	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	715	2	27.39	4867718795	1476964	3313.36	2625	3390	2585	3390	1830	2610	3295.76	0.00	0	-21604	2743	2676	2563	2496	2383	2710	2530	63	780	500	1770	5	1	12577506	418	-1.70	0.46	12	11.74	-1954.00	7227.00	6120	20230906	-45.67	2165	20240805	53.58	5130	-35.19	20240201	2165	53.58	20240805	6050	-45.04	20230911	2165	53.58	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
77	20240910	130340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	40	2	1.53	62021560	23683	53.13	2625	2660	2585	3390	1830	2610	2618.82	0.00	0	-3491	2743	2676	2563	2496	2383	2710	2530	63	780	500	1770	5	1	12577506	333	-1.36	0.37	12	0.19	-1954.00	7227.00	6120	20230906	-56.70	2165	20240805	22.40	5130	-48.34	20240201	2165	22.40	20240805	6050	-56.20	20230911	2165	22.40	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
78	20240910	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-10	5	-0.38	35374390	13517	30.32	2625	2660	2585	3390	1830	2610	2617.03	0.00	0	-2527	2743	2676	2563	2496	2383	2710	2530	63	780	500	1770	5	1	12577506	327	-1.33	0.36	12	0.11	-1954.00	7227.00	6120	20230906	-57.52	2165	20240805	20.09	5130	-49.32	20240201	2165	20.09	20240805	6050	-57.02	20230911	2165	20.09	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
79	20240910	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	30	2	1.15	23369585	8914	20.00	2625	2660	2585	3390	1830	2610	2621.67	0.00	0	-1713	2743	2676	2563	2496	2383	2710	2530	63	780	500	1770	5	1	12577506	332	-1.35	0.37	12	0.07	-1954.00	7227.00	6120	20230906	-56.86	2165	20240805	21.94	5130	-48.54	20240201	2165	21.94	20240805	6050	-56.36	20230911	2165	21.94	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
80	20240910	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	15	2	0.57	16296855	6235	13.99	2625	2660	2585	3390	1830	2610	2613.77	0.00	0	-1698	2743	2676	2563	2496	2383	2710	2530	63	780	500	1770	5	1	12577506	330	-1.34	0.36	12	0.05	-1954.00	7227.00	6120	20230906	-57.11	2165	20240805	21.25	5130	-48.83	20240201	2165	21.25	20240805	6050	-56.61	20230911	2165	21.25	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
81	20240910	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	4047410	1550	3.48	2625	2660	2610	3390	1830	2610	2611.23	0.00	0	-1515	2743	2676	2563	2496	2383	2710	2530	63	780	500	1770	5	1	12577506	328	-1.34	0.36	12	0.01	-1954.00	7227.00	6120	20230906	-57.35	2165	20240805	20.55	5130	-49.12	20240201	2165	20.55	20240805	6050	-56.86	20230911	2165	20.55	20240805	0.16	N	028080	500	62 억		0	N	N	0	N	00	N
82	20240909	160333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	65	2	2.55	111679685	44508	68.58	2530	2630	2450	3305	1785	2545	2508.29	0.00	0	2075	2838	2691	2603	2456	2368	2647	2412	63	760	500	1730	5	1	12577506	328	-1.34	0.36	12	0.35	-1954.00	7227.00	6120	20230906	-57.35	2165	20240805	20.55	5130	-49.12	20240201	2165	20.55	20240805	6050	-56.86	20230911	2165	20.55	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
83	20240909	150336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	35	2	1.38	103194025	41243	63.55	2530	2580	2450	3305	1785	2545	2502.10	0.00	0	2577	2838	2691	2603	2456	2368	2647	2412	63	760	500	1730	5	1	12577506	324	-1.32	0.36	12	0.33	-1954.00	7227.00	6120	20230906	-57.84	2165	20240805	19.17	5130	-49.71	20240201	2165	19.17	20240805	6050	-57.36	20230911	2165	19.17	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
84	20240909	140337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	20	2	0.79	89979395	36073	55.59	2530	2570	2450	3305	1785	2545	2494.37	0.00	0	1847	2838	2691	2603	2456	2368	2647	2412	63	760	500	1730	5	1	12577506	323	-1.31	0.35	12	0.29	-1954.00	7227.00	6120	20230906	-58.09	2165	20240805	18.48	5130	-50.00	20240201	2165	18.48	20240805	6050	-57.60	20230911	2165	18.48	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
85	20240909	130334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	25	2	0.98	80997650	32548	50.15	2530	2570	2450	3305	1785	2545	2488.56	0.00	0	-583	2838	2691	2603	2456	2368	2647	2412	63	760	500	1730	5	1	12577506	323	-1.32	0.36	12	0.26	-1954.00	7227.00	6120	20230906	-58.01	2165	20240805	18.71	5130	-49.90	20240201	2165	18.71	20240805	6050	-57.52	20230911	2165	18.71	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
86	20240909	120334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-15	5	-0.59	73469780	29575	45.57	2530	2535	2450	3305	1785	2545	2484.19	0.00	0	-1677	2838	2691	2603	2456	2368	2647	2412	63	760	500	1730	5	1	12577506	318	-1.29	0.35	12	0.24	-1954.00	7227.00	6120	20230906	-58.66	2165	20240805	16.86	5130	-50.68	20240201	2165	16.86	20240805	6050	-58.18	20230911	2165	16.86	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
87	20240909	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-35	5	-1.38	73208700	29471	45.41	2530	2535	2450	3305	1785	2545	2484.09	0.00	0	-1677	2838	2691	2603	2456	2368	2647	2412	63	760	500	1730	5	1	12577506	316	-1.28	0.35	12	0.23	-1954.00	7227.00	6120	20230906	-58.99	2165	20240805	15.94	5130	-51.07	20240201	2165	15.94	20240805	6050	-58.51	20230911	2165	15.94	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
88	20240909	100337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-15	5	-0.59	71555860	28817	44.40	2530	2535	2450	3305	1785	2545	2483.11	0.00	0	-1675	2838	2691	2603	2456	2368	2647	2412	63	760	500	1730	5	1	12577506	318	-1.29	0.35	12	0.23	-1954.00	7227.00	6120	20230906	-58.66	2165	20240805	16.86	5130	-50.68	20240201	2165	16.86	20240805	6050	-58.18	20230911	2165	16.86	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
89	20240909	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-35	5	-1.38	4209950	1686	2.60	2530	2530	2460	3305	1785	2545	2497.00	0.00	0	-26	2838	2691	2603	2456	2368	2647	2412	63	760	500	1730	5	1	12577506	316	-1.28	0.35	12	0.01	-1954.00	7227.00	6120	20230906	-58.99	2165	20240805	15.94	5130	-51.07	20240201	2165	15.94	20240805	6050	-58.51	20230911	2165	15.94	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
90	20240906	160331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-105	5	-3.96	157755620	60764	92.92	2575	2750	2515	3445	1855	2650	2595.21	0.00	0	-5280	2796	2722	2621	2547	2446	2760	2585	63	795	500	1800	5	1	12577506	320	-1.30	0.35	12	0.48	-1954.00	7227.00	6250	20230831	-59.28	2165	20240805	17.55	5130	-50.39	20240201	2165	17.55	20240805	6120	-58.42	20230906	2165	17.55	20240805	0.22	N	028080	500	62 억		0	N	N	0	N	00	N
91	20240906	150336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-95	5	-3.58	154066315	59319	90.71	2575	2750	2515	3445	1855	2650	2596.26	0.00	0	-5254	2796	2722	2621	2547	2446	2760	2585	63	795	500	1800	5	1	12577506	321	-1.31	0.35	12	0.47	-1954.00	7227.00	6250	20230831	-59.12	2165	20240805	18.01	5130	-50.19	20240201	2165	18.01	20240805	6120	-58.25	20230906	2165	18.01	20240805	0.22	N	028080	500	62 억		0	N	N	0	N	00	N
92	20240906	140337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-115	5	-4.34	137132610	52663	80.54	2575	2750	2535	3445	1855	2650	2602.98	0.00	0	-5536	2796	2722	2621	2547	2446	2760	2585	63	795	500	1800	5	1	12577506	319	-1.30	0.35	12	0.42	-1954.00	7227.00	6250	20230831	-59.44	2165	20240805	17.09	5130	-50.58	20240201	2165	17.09	20240805	6120	-58.58	20230906	2165	17.09	20240805	0.22	N	028080	500	62 억		0	N	N	0	N	00	N
93	20240906	130333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-70	5	-2.64	120135955	46000	70.35	2575	2750	2545	3445	1855	2650	2610.71	0.00	0	-5221	2796	2722	2621	2547	2446	2760	2585	63	795	500	1800	5	1	12577506	324	-1.32	0.36	12	0.37	-1954.00	7227.00	6250	20230831	-58.72	2165	20240805	19.17	5130	-49.71	20240201	2165	19.17	20240805	6120	-57.84	20230906	2165	19.17	20240805	0.22	N	028080	500	62 억		0	N	N	0	N	00	N
94	20240906	120336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-95	5	-3.58	112188025	42901	65.61	2575	2750	2545	3445	1855	2650	2614.13	0.00	0	-4710	2796	2722	2621	2547	2446	2760	2585	63	795	500	1800	5	1	12577506	321	-1.31	0.35	12	0.34	-1954.00	7227.00	6250	20230831	-59.12	2165	20240805	18.01	5130	-50.19	20240201	2165	18.01	20240805	6120	-58.25	20230906	2165	18.01	20240805	0.22	N	028080	500	62 억		0	N	N	0	N	00	N
95	20240906	110337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-45	5	-1.70	107386065	41034	62.75	2575	2750	2545	3445	1855	2650	2616.09	0.00	0	-4894	2796	2722	2621	2547	2446	2760	2585	63	795	500	1800	5	1	12577506	328	-1.33	0.36	12	0.33	-1954.00	7227.00	6250	20230831	-58.32	2165	20240805	20.32	5130	-49.22	20240201	2165	20.32	20240805	6120	-57.43	20230906	2165	20.32	20240805	0.22	N	028080	500	62 억		0	N	N	0	N	00	N
96	20240906	100333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-70	5	-2.64	76141285	28848	44.12	2575	2750	2575	3445	1855	2650	2638.98	0.00	0	-3833	2796	2722	2621	2547	2446	2760	2585	63	795	500	1800	5	1	12577506	324	-1.32	0.36	12	0.23	-1954.00	7227.00	6250	20230831	-58.72	2165	20240805	19.17	5130	-49.71	20240201	2165	19.17	20240805	6120	-57.84	20230906	2165	19.17	20240805	0.22	N	028080	500	62 억		0	N	N	0	N	00	N
97	20240906	090335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	0	3	0.00	17746005	6832	10.45	2575	2650	2575	3445	1855	2650	2587.43	0.00	0	1820	2796	2722	2621	2547	2446	2760	2585	63	795	500	1800	5	1	12577506	333	-1.36	0.37	12	0.05	-1954.00	7227.00	6250	20230831	-57.60	2165	20240805	22.40	5130	-48.34	20240201	2165	22.40	20240805	6120	-56.70	20230906	2165	22.40	20240805	0.22	N	028080	500	62 억		0	N	N	0	N	00	N
98	20240905	160329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	10	2	0.38	166132185	63600	84.11	2630	2695	2520	3430	1850	2640	2611.84	0.00	0	-8685	2893	2766	2688	2561	2483	2727	2522	63	790	500	1790	5	1	12577506	333	-1.36	0.37	12	0.51	-1954.00	7227.00	6250	20230831	-57.60	2165	20240805	22.40	5130	-48.34	20240201	2165	22.40	20240805	6120	-56.70	20230906	2165	22.40	20240805	0.26	N	028080	500	62 억		0	N	N	0	N	00	N
99	20240905	150334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-65	5	-2.46	131198290	50360	66.60	2630	2695	2520	3430	1850	2640	2605.21	0.00	0	-2560	2893	2766	2688	2561	2483	2727	2522	63	790	500	1790	5	1	12577506	324	-1.32	0.36	12	0.40	-1954.00	7227.00	6250	20230831	-58.80	2165	20240805	18.94	5130	-49.81	20240201	2165	18.94	20240805	6120	-57.92	20230906	2165	18.94	20240805	0.26	N	028080	500	62 억		0	N	N	0	N	00	N
100	20240905	140333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-55	5	-2.08	130401770	50050	66.19	2630	2695	2520	3430	1850	2640	2605.43	0.00	0	-2490	2893	2766	2688	2561	2483	2727	2522	63	790	500	1790	5	1	12577506	325	-1.32	0.36	12	0.40	-1954.00	7227.00	6250	20230831	-58.64	2165	20240805	19.40	5130	-49.61	20240201	2165	19.40	20240805	6120	-57.76	20230906	2165	19.40	20240805	0.26	N	028080	500	62 억		0	N	N	0	N	00	N
101	20240905	130335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-100	5	-3.79	115283035	44091	58.31	2630	2695	2525	3430	1850	2640	2614.66	0.00	0	-5037	2893	2766	2688	2561	2483	2727	2522	63	790	500	1790	5	1	12577506	319	-1.30	0.35	12	0.35	-1954.00	7227.00	6250	20230831	-59.36	2165	20240805	17.32	5130	-50.49	20240201	2165	17.32	20240805	6120	-58.50	20230906	2165	17.32	20240805	0.26	N	028080	500	62 억		0	N	N	0	N	00	N
102	20240905	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-35	5	-1.33	87039465	33080	43.75	2630	2695	2580	3430	1850	2640	2631.18	0.00	0	-5781	2893	2766	2688	2561	2483	2727	2522	63	790	500	1790	5	1	12577506	328	-1.33	0.36	12	0.26	-1954.00	7227.00	6250	20230831	-58.32	2165	20240805	20.32	5130	-49.22	20240201	2165	20.32	20240805	6120	-57.43	20230906	2165	20.32	20240805	0.26	N	028080	500	62 억		0	N	N	0	N	00	N
103	20240905	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	20	2	0.76	36655470	13722	18.15	2630	2695	2630	3430	1850	2640	2671.30	0.00	0	-4212	2893	2766	2688	2561	2483	2727	2522	63	790	500	1790	5	1	12577506	335	-1.36	0.37	12	0.11	-1954.00	7227.00	6250	20230831	-57.44	2165	20240805	22.86	5130	-48.15	20240201	2165	22.86	20240805	6120	-56.54	20230906	2165	22.86	20240805	0.26	N	028080	500	62 억		0	N	N	0	N	00	N
104	20240905	100332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	30	2	1.14	16986570	6371	8.43	2630	2695	2630	3430	1850	2640	2666.25	0.00	0	2069	2893	2766	2688	2561	2483	2727	2522	63	790	500	1790	5	1	12577506	336	-1.37	0.37	12	0.05	-1954.00	7227.00	6250	20230831	-57.28	2165	20240805	23.33	5130	-47.95	20240201	2165	23.33	20240805	6120	-56.37	20230906	2165	23.33	20240805	0.26	N	028080	500	62 억		0	N	N	0	N	00	N
105	20240905	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-10	5	-0.38	725910	276	0.37	2630	2630	2630	3430	1850	2640	2630.00	0.00	0	-38	2893	2766	2688	2561	2483	2727	2522	63	790	500	1790	5	1	12577506	331	-1.35	0.36	12	0.00	-1954.00	7227.00	6250	20230831	-57.92	2165	20240805	21.48	5130	-48.73	20240201	2165	21.48	20240805	6120	-57.03	20230906	2165	21.48	20240805	0.26	N	028080	500	62 억		0	N	N	0	N	00	N
106	20240904	160327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-200	5	-7.04	200596760	74737	113.16	2815	2815	2610	3690	1990	2840	2684.12	0.00	0	15189	3043	2941	2878	2776	2713	2910	2745	63	850	500	1930	5	1	12577506	332	-1.35	0.37	12	0.59	-1954.00	7227.00	6250	20230831	-57.76	2165	20240805	21.94	5130	-48.54	20240201	2165	21.94	20240805	6120	-56.86	20230906	2165	21.94	20240805	0.32	N	028080	500	62 억		0	N	N	0	N	00	N
107	20240904	150330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-170	5	-5.99	178621370	66428	100.58	2815	2815	2610	3690	1990	2840	2688.95	0.00	0	15160	3043	2941	2878	2776	2713	2910	2745	63	850	500	1930	5	1	12577506	336	-1.37	0.37	12	0.53	-1954.00	7227.00	6250	20230831	-57.28	2165	20240805	23.33	5130	-47.95	20240201	2165	23.33	20240805	6120	-56.37	20230906	2165	23.33	20240805	0.32	N	028080	500	62 억		0	N	N	0	N	00	N
108	20240904	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-195	5	-6.87	148393840	55011	83.29	2815	2815	2610	3690	1990	2840	2697.53	0.00	0	9714	3043	2941	2878	2776	2713	2910	2745	63	850	500	1930	5	1	12577506	333	-1.35	0.37	12	0.44	-1954.00	7227.00	6250	20230831	-57.68	2165	20240805	22.17	5130	-48.44	20240201	2165	22.17	20240805	6120	-56.78	20230906	2165	22.17	20240805	0.32	N	028080	500	62 억		0	N	N	0	N	00	N
109	20240904	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-130	5	-4.58	92740545	34293	51.92	2815	2815	2610	3690	1990	2840	2704.36	0.00	0	9477	3043	2941	2878	2776	2713	2910	2745	63	850	500	1930	5	1	12577506	341	-1.39	0.37	12	0.27	-1954.00	7227.00	6250	20230831	-56.64	2165	20240805	25.17	5130	-47.17	20240201	2165	25.17	20240805	6120	-55.72	20230906	2165	25.17	20240805	0.32	N	028080	500	62 억		0	N	N	0	N	00	N
110	20240904	120328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-135	5	-4.75	91935415	33996	51.47	2815	2815	2610	3690	1990	2840	2704.30	0.00	0	9717	3043	2941	2878	2776	2713	2910	2745	63	850	500	1930	5	1	12577506	340	-1.38	0.37	12	0.27	-1954.00	7227.00	6250	20230831	-56.72	2165	20240805	24.94	5130	-47.27	20240201	2165	24.94	20240805	6120	-55.80	20230906	2165	24.94	20240805	0.32	N	028080	500	62 억		0	N	N	0	N	00	N
111	20240904	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2730	-110	5	-3.87	81317740	30077	45.54	2815	2815	2610	3690	1990	2840	2703.65	0.00	0	7593	3043	2941	2878	2776	2713	2910	2745	63	850	500	1930	5	1	12577506	343	-1.40	0.38	12	0.24	-1954.00	7227.00	6250	20230831	-56.32	2165	20240805	26.10	5130	-46.78	20240201	2165	26.10	20240805	6120	-55.39	20230906	2165	26.10	20240805	0.32	N	028080	500	62 억		0	N	N	0	N	00	N
112	20240904	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-125	5	-4.40	72712205	26902	40.73	2815	2815	2610	3690	1990	2840	2702.85	0.00	0	5998	3043	2941	2878	2776	2713	2910	2745	63	850	500	1930	5	1	12577506	341	-1.39	0.38	12	0.21	-1954.00	7227.00	6250	20230831	-56.56	2165	20240805	25.40	5130	-47.08	20240201	2165	25.40	20240805	6120	-55.64	20230906	2165	25.40	20240805	0.32	N	028080	500	62 억		0	N	N	0	N	00	N
113	20240904	090329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-180	5	-6.34	16839285	6161	9.33	2815	2815	2650	3690	1990	2840	2733.21	0.00	0	318	3043	2941	2878	2776	2713	2910	2745	63	850	500	1930	5	1	12577506	335	-1.36	0.37	12	0.05	-1954.00	7227.00	6250	20230831	-57.44	2165	20240805	22.86	5130	-48.15	20240201	2165	22.86	20240805	6120	-56.54	20230906	2165	22.86	20240805	0.32	N	028080	500	62 억		0	N	N	0	N	00	N
114	20240903	160325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-60	5	-2.07	190948985	65492	124.46	2900	2980	2815	3770	2030	2900	2915.65	0.00	0	-7486	2976	2937	2871	2832	2766	2905	2800	63	870	500	1970	5	1	12577506	357	-1.45	0.39	12	0.52	-1954.00	7227.00	6250	20230831	-54.56	2165	20240805	31.18	5130	-44.64	20240201	2165	31.18	20240805	6120	-53.59	20230906	2165	31.18	20240805	0.25	N	028080	500	62 억		0	N	N	0	N	00	N
115	20240903	150326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-45	5	-1.55	179715330	61548	116.97	2900	2980	2815	3770	2030	2900	2919.92	0.00	0	-7081	2976	2937	2871	2832	2766	2905	2800	63	870	500	1970	5	1	12577506	359	-1.46	0.40	12	0.49	-1954.00	7227.00	6250	20230831	-54.32	2165	20240805	31.87	5130	-44.35	20240201	2165	31.87	20240805	6120	-53.35	20230906	2165	31.87	20240805	0.25	N	028080	500	62 억		0	N	N	0	N	00	N
116	20240903	140327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-30	5	-1.03	176268295	60343	114.68	2900	2980	2815	3770	2030	2900	2921.11	0.00	0	-6930	2976	2937	2871	2832	2766	2905	2800	63	870	500	1970	5	1	12577506	361	-1.47	0.40	12	0.48	-1954.00	7227.00	6250	20230831	-54.08	2165	20240805	32.56	5130	-44.05	20240201	2165	32.56	20240805	6120	-53.10	20230906	2165	32.56	20240805	0.25	N	028080	500	62 억		0	N	N	0	N	00	N
117	20240903	130327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-5	5	-0.17	124738055	42630	81.01	2900	2980	2815	3770	2030	2900	2926.06	0.00	0	-4981	2976	2937	2871	2832	2766	2905	2800	63	870	500	1970	5	1	12577506	364	-1.48	0.40	12	0.34	-1954.00	7227.00	6250	20230831	-53.68	2165	20240805	33.72	5130	-43.57	20240201	2165	33.72	20240805	6120	-52.70	20230906	2165	33.72	20240805	0.25	N	028080	500	62 억		0	N	N	0	N	00	N
118	20240903	120324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	30	2	1.03	105926765	36146	68.69	2900	2980	2815	3770	2030	2900	2930.53	0.00	0	-4846	2976	2937	2871	2832	2766	2905	2800	63	870	500	1970	5	1	12577506	369	-1.50	0.41	12	0.29	-1954.00	7227.00	6250	20230831	-53.12	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	6120	-52.12	20230906	2165	35.33	20240805	0.25	N	028080	500	62 억		0	N	N	0	N	00	N
119	20240903	110323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	40	2	1.38	85487175	29176	55.45	2900	2980	2815	3770	2030	2900	2930.05	0.00	0	-3537	2976	2937	2871	2832	2766	2905	2800	63	870	500	1970	5	1	12577506	370	-1.50	0.41	12	0.23	-1954.00	7227.00	6250	20230831	-52.96	2165	20240805	35.80	5130	-42.69	20240201	2165	35.80	20240805	6120	-51.96	20230906	2165	35.80	20240805	0.25	N	028080	500	62 억		0	N	N	0	N	00	N
120	20240903	100324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	20	2	0.69	53150335	18173	34.54	2900	2980	2815	3770	2030	2900	2924.69	0.00	0	-3118	2976	2937	2871	2832	2766	2905	2800	63	870	500	1970	5	1	12577506	367	-1.49	0.40	12	0.14	-1954.00	7227.00	6250	20230831	-53.28	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	6120	-52.29	20230906	2165	34.87	20240805	0.25	N	028080	500	62 억		0	N	N	0	N	00	N
121	20240903	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-25	5	-0.86	6201205	2155	4.10	2900	2900	2815	3770	2030	2900	2877.59	0.00	0	-185	2976	2937	2871	2832	2766	2905	2800	63	870	500	1970	5	1	12577506	362	-1.47	0.40	12	0.02	-1954.00	7227.00	6250	20230831	-54.00	2165	20240805	32.79	5130	-43.96	20240201	2165	32.79	20240805	6120	-53.02	20230906	2165	32.79	20240805	0.25	N	028080	500	62 억		0	N	N	0	N	00	N
122	20240902	160321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	0	3	0.00	149406240	52478	62.37	2910	2910	2805	3770	2030	2900	2846.97	0.00	0	16143	3133	3016	2913	2796	2693	2965	2745	63	870	500	1970	5	1	12577506	365	-1.48	0.40	12	0.42	-1954.00	7227.00	6250	20230831	-53.60	2165	20240805	33.95	5130	-43.47	20240201	2165	33.95	20240805	6120	-52.61	20230906	2165	33.95	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
123	20240902	150325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-65	5	-2.24	131077410	46102	54.79	2910	2910	2805	3770	2030	2900	2843.20	0.00	0	13959	3133	3016	2913	2796	2693	2965	2745	63	870	500	1970	5	1	12577506	357	-1.45	0.39	12	0.37	-1954.00	7227.00	6250	20230831	-54.64	2165	20240805	30.95	5130	-44.74	20240201	2165	30.95	20240805	6120	-53.68	20230906	2165	30.95	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
124	20240902	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-55	5	-1.90	127907625	44987	53.46	2910	2910	2805	3770	2030	2900	2843.21	0.00	0	14394	3133	3016	2913	2796	2693	2965	2745	63	870	500	1970	5	1	12577506	358	-1.46	0.39	12	0.36	-1954.00	7227.00	6250	20230831	-54.48	2165	20240805	31.41	5130	-44.54	20240201	2165	31.41	20240805	6120	-53.51	20230906	2165	31.41	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
125	20240902	130324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-55	5	-1.90	104709445	36827	43.77	2910	2910	2805	3770	2030	2900	2843.28	0.00	0	11780	3133	3016	2913	2796	2693	2965	2745	63	870	500	1970	5	1	12577506	358	-1.46	0.39	12	0.29	-1954.00	7227.00	6250	20230831	-54.48	2165	20240805	31.41	5130	-44.54	20240201	2165	31.41	20240805	6120	-53.51	20230906	2165	31.41	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
126	20240902	120325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-75	5	-2.59	93776750	32968	39.18	2910	2910	2805	3770	2030	2900	2844.48	0.00	0	10581	3133	3016	2913	2796	2693	2965	2745	63	870	500	1970	5	1	12577506	355	-1.45	0.39	12	0.26	-1954.00	7227.00	6250	20230831	-54.80	2165	20240805	30.48	5130	-44.93	20240201	2165	30.48	20240805	6120	-53.84	20230906	2165	30.48	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
127	20240902	110323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-55	5	-1.90	92248210	32428	38.54	2910	2910	2805	3770	2030	2900	2844.71	0.00	0	10785	3133	3016	2913	2796	2693	2965	2745	63	870	500	1970	5	1	12577506	358	-1.46	0.39	12	0.26	-1954.00	7227.00	6250	20230831	-54.48	2165	20240805	31.41	5130	-44.54	20240201	2165	31.41	20240805	6120	-53.51	20230906	2165	31.41	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
128	20240902	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-85	5	-2.93	85164250	29927	35.57	2910	2910	2805	3770	2030	2900	2845.73	0.00	0	11959	3133	3016	2913	2796	2693	2965	2745	63	870	500	1970	5	1	12577506	354	-1.44	0.39	12	0.24	-1954.00	7227.00	6250	20230831	-54.96	2165	20240805	30.02	5130	-45.13	20240201	2165	30.02	20240805	6120	-54.00	20230906	2165	30.02	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N
129	20240902	090320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-10	5	-0.34	12531790	4320	5.13	2910	2910	2890	3770	2030	2900	2900.88	0.00	0	-961	3133	3016	2913	2796	2693	2965	2745	63	870	500	1970	5	1	12577506	363	-1.48	0.40	12	0.03	-1954.00	7227.00	6250	20230831	-53.76	2165	20240805	33.49	5130	-43.66	20240201	2165	33.49	20240805	6120	-52.78	20230906	2165	33.49	20240805	0.20	N	028080	500	62 억		0	N	N	0	N	00	N